PT Indomobil Sukses Internasional Tbk (IDX:IMAS)
Indonesia · Delayed Price · Currency is IDR 860.00
-30.00 (-3.37%)
Sep 22, 2026, 3:16 PM WIB
IDX:IMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 900.00 | 900.00 | 860.00 | 860.00 | - | -3.37% | 114,500 |
| Sep 21, 2026 | 900.00 | 900.00 | 865.00 | 890.00 | 890.00 | 2.89% | 56,500 |
| Sep 18, 2026 | 905.00 | 905.00 | 860.00 | 865.00 | 865.00 | -1.14% | 89,300 |
| Sep 17, 2026 | 880.00 | 895.00 | 870.00 | 875.00 | 875.00 | -0.57% | 93,100 |
| Sep 16, 2026 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | -1.68% | 95,300 |
| Sep 15, 2026 | 895.00 | 910.00 | 880.00 | 895.00 | 895.00 | 1.70% | 348,200 |
| Sep 14, 2026 | 895.00 | 895.00 | 870.00 | 880.00 | 880.00 | -2.22% | 160,900 |
| Sep 11, 2026 | 920.00 | 920.00 | 885.00 | 900.00 | 900.00 | -2.17% | 258,000 |
| Sep 10, 2026 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 1.10% | 111,700 |
| Sep 9, 2026 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | -2.15% | 131,400 |
| Sep 8, 2026 | 940.00 | 945.00 | 930.00 | 930.00 | 930.00 | -0.53% | 115,200 |
| Sep 7, 2026 | 950.00 | 975.00 | 930.00 | 935.00 | 935.00 | 0.54% | 208,400 |
| Sep 4, 2026 | 980.00 | 980.00 | 930.00 | 930.00 | 930.00 | -5.10% | 494,400 |
| Sep 3, 2026 | 940.00 | 1,100.00 | 940.00 | 980.00 | 980.00 | 11.36% | 6,069,300 |
| Sep 2, 2026 | 885.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 89,700 |
| Sep 1, 2026 | 875.00 | 885.00 | 875.00 | 875.00 | 875.00 | -0.57% | 588,700 |
| Aug 31, 2026 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | - | 34,400 |
| Aug 28, 2026 | 900.00 | 900.00 | 865.00 | 880.00 | 880.00 | - | 367,700 |
| Aug 27, 2026 | 870.00 | 900.00 | 865.00 | 880.00 | 880.00 | 1.15% | 219,400 |
| Aug 26, 2026 | 875.00 | 890.00 | 850.00 | 870.00 | 870.00 | -1.69% | 115,600 |
| Aug 24, 2026 | 895.00 | 900.00 | 880.00 | 885.00 | 885.00 | -1.12% | 192,700 |
| Aug 21, 2026 | 900.00 | 905.00 | 885.00 | 895.00 | 895.00 | -0.56% | 718,600 |
| Aug 20, 2026 | 910.00 | 920.00 | 890.00 | 900.00 | 900.00 | 1.12% | 704,000 |
| Aug 19, 2026 | 875.00 | 900.00 | 845.00 | 890.00 | 890.00 | 3.49% | 482,800 |
| Aug 18, 2026 | 870.00 | 875.00 | 855.00 | 860.00 | 860.00 | - | 109,000 |
| Aug 14, 2026 | 840.00 | 865.00 | 840.00 | 860.00 | 860.00 | 2.38% | 31,700 |
| Aug 13, 2026 | 850.00 | 860.00 | 840.00 | 840.00 | 840.00 | -1.18% | 57,500 |
| Aug 12, 2026 | 850.00 | 875.00 | 840.00 | 850.00 | 850.00 | -0.58% | 187,900 |
| Aug 11, 2026 | 870.00 | 870.00 | 850.00 | 855.00 | 855.00 | -1.72% | 184,500 |
| Aug 10, 2026 | 860.00 | 880.00 | 850.00 | 870.00 | 870.00 | 1.16% | 260,700 |
| Aug 7, 2026 | 860.00 | 900.00 | 860.00 | 860.00 | 860.00 | - | 460,100 |
| Aug 6, 2026 | 880.00 | 880.00 | 855.00 | 860.00 | 860.00 | -1.15% | 87,600 |
| Aug 5, 2026 | 865.00 | 875.00 | 855.00 | 870.00 | 870.00 | 1.16% | 138,100 |
| Aug 4, 2026 | 870.00 | 875.00 | 855.00 | 860.00 | 860.00 | - | 413,400 |
| Aug 3, 2026 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | 0.58% | 426,700 |
| Jul 31, 2026 | 865.00 | 910.00 | 850.00 | 855.00 | 855.00 | 1.18% | 1,147,200 |
| Jul 30, 2026 | 840.00 | 855.00 | 835.00 | 845.00 | 845.00 | -0.59% | 62,900 |
| Jul 29, 2026 | 860.00 | 870.00 | 830.00 | 850.00 | 850.00 | -0.58% | 51,300 |
| Jul 28, 2026 | 865.00 | 865.00 | 820.00 | 855.00 | 855.00 | - | 71,900 |
| Jul 27, 2026 | 860.00 | 865.00 | 830.00 | 855.00 | 855.00 | -0.58% | 60,000 |
| Jul 24, 2026 | 870.00 | 870.00 | 850.00 | 860.00 | 860.00 | -1.15% | 178,400 |
| Jul 23, 2026 | 860.00 | 870.00 | 850.00 | 870.00 | 870.00 | 1.16% | 684,300 |
| Jul 22, 2026 | 865.00 | 870.00 | 840.00 | 860.00 | 860.00 | - | 305,300 |
| Jul 21, 2026 | 860.00 | 885.00 | 850.00 | 860.00 | 860.00 | - | 240,400 |
| Jul 20, 2026 | 860.00 | 890.00 | 855.00 | 860.00 | 860.00 | - | 82,300 |
| Jul 17, 2026 | 840.00 | 880.00 | 840.00 | 860.00 | 860.00 | 2.38% | 465,700 |
| Jul 16, 2026 | 835.00 | 860.00 | 825.00 | 840.00 | 840.00 | 0.60% | 162,900 |
| Jul 15, 2026 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 1.83% | 63,900 |
| Jul 14, 2026 | 805.00 | 835.00 | 805.00 | 820.00 | 820.00 | 1.86% | 119,800 |
| Jul 13, 2026 | 800.00 | 825.00 | 790.00 | 805.00 | 805.00 | 1.26% | 63,400 |